Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
13/03/2026 15,800 -0.8 (-4.82%) 700 12.5 0 0 16,600 18,200 15,000
12/03/2026 16,600 -1.5 (-8.29%) 100 1.66 0 0 18,100 19,900 16,300
11/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
10/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
06/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/02/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
25/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,000 16,400
24/02/2026 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 22,000 18,000
23/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/02/2026 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
12/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/02/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.5 (2.56%) 1,300 26.14 20,600 362.56 19,500 21,400 17,600
09/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/02/2026 19,500 -2.1 (-9.72%) 400 7.81 0 0 21,600 23,700 19,500
30/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
16/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
15/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
14/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
13/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
09/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
08/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
07/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
06/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/01/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
31/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
30/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
29/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/12/2025 21,600 0 (0%) 20 0.39 0 0 21,600 23,700 19,500
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
18/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
17/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
16/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
15/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
11/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
10/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
09/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
08/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
04/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
03/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
02/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
19/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
18/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
17/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
14/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
13/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
12/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
11/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
10/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
07/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
06/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
04/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
03/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
31/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
30/10/2025 21,600 0 (0%) 66 1.43 0 0 21,600 23,700 19,500
29/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
28/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/10/2025 21,600 0 (0%) 100 2.16 0 0 21,600 23,700 19,500
24/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
23/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
22/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/10/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/10/2025 21,600 -2.4 (-10%) 189 4.11 0 0 24,000 26,400 21,600
17/10/2025 24,000 0 (0%) 300 7.2 0 0 24,000 26,400 21,600
16/10/2025 24,000 0 (0%) 100 2.4 0 0 24,000 26,400 21,600
15/10/2025 24,000 -0.5 (-2.04%) 900 21.91 0 0 24,500 26,900 22,100
14/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
13/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
10/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
09/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
08/10/2025 24,500 0 (0%) 1 0.02 0 0 24,500 26,900 22,100
07/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
06/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
03/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
02/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
01/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
30/09/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
29/09/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
26/09/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
25/09/2025 24,500 -0.5 (-2%) 100 2.45 0 0 25,000 27,500 22,500
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
23/09/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
22/09/2025 25,000 0 (0%) 201 5.28 0 0 25,000 27,500 22,500
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
15/09/2025 25,000 0 (0%) 10 0.25 0 0 25,000 27,500 22,500

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link